Brandywine Realty Trust BDN
NYSE · Amerika Birleşik Devletleri · Finans
$2,78-0,02 (-%0,71)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,78 | -%0,71 | $2,79 | $2,80 | $2,72 | 1,85M |
| 2026-09-30 | $2,80 | -%0,71 | $2,84 | $2,85 | $2,79 | 1,75M |
| 2026-09-29 | $2,82 | %0,00 | $2,83 | $2,87 | $2,81 | 1,49M |
| 2026-09-28 | $2,82 | -%1,40 | $2,85 | $2,86 | $2,79 | 1,69M |
| 2026-09-25 | $2,86 | -%1,04 | $2,88 | $2,92 | $2,86 | 1,62M |
| 2026-09-24 | $2,89 | -%0,69 | $2,91 | $2,93 | $2,86 | 1,76M |
| 2026-09-23 | $2,91 | -%1,36 | $2,93 | $2,95 | $2,87 | 2,06M |
| 2026-09-22 | $2,95 | +%0,68 | $2,95 | $2,97 | $2,91 | 943,50K |
| 2026-09-21 | $2,93 | +%1,03 | $2,95 | $2,96 | $2,90 | 1,77M |
| 2026-09-18 | $2,90 | -%1,02 | $2,91 | $3,01 | $2,89 | 3,92M |
| 2026-09-17 | $2,93 | +%0,34 | $2,95 | $2,98 | $2,91 | 2,29M |
| 2026-09-16 | $2,92 | +%0,69 | $2,91 | $2,98 | $2,86 | 2,37M |
| 2026-09-15 | $2,90 | -%1,36 | $2,94 | $2,95 | $2,90 | 1,54M |
| 2026-09-14 | $2,94 | -%2,33 | $3,00 | $3,02 | $2,94 | 1,43M |
| 2026-09-11 | $3,01 | +%1,35 | $3,00 | $3,03 | $2,96 | 1,30M |
| 2026-09-10 | $2,97 | -%0,34 | $2,97 | $3,00 | $2,94 | 1,41M |
| 2026-09-09 | $2,98 | -%2,61 | $3,06 | $3,06 | $2,95 | 2,15M |
| 2026-09-08 | $3,06 | -%1,92 | $3,09 | $3,10 | $3,05 | 1,98M |
| 2026-09-04 | $3,12 | +%2,30 | $3,02 | $3,14 | $3,02 | 1,82M |
| 2026-09-03 | $3,05 | +%0,66 | $3,08 | $3,14 | $3,02 | 2,06M |
| 2026-09-02 | $3,03 | +%1,34 | $3,01 | $3,06 | $2,98 | 1,44M |
| 2026-09-01 | $2,99 | -%0,99 | $3,01 | $3,05 | $2,97 | 1,46M |
| 2026-08-31 | $3,02 | -%1,31 | $3,05 | $3,07 | $3,00 | 2,50M |
| 2026-08-28 | $3,06 | -%1,29 | $3,08 | $3,11 | $3,06 | 1,45M |
| 2026-08-27 | $3,10 | -%3,73 | $3,23 | $3,23 | $3,09 | 1,24M |
| 2026-08-26 | $3,22 | -%1,83 | $3,29 | $3,31 | $3,21 | 1,76M |
| 2026-08-25 | $3,28 | +%3,14 | $3,19 | $3,29 | $3,19 | 2,43M |
| 2026-08-24 | $3,18 | +%4,95 | $3,02 | $3,20 | $3,02 | 2,42M |
| 2026-08-21 | $3,03 | %0,00 | $3,03 | $3,05 | $3,01 | 698,40K |
| 2026-08-20 | $3,03 | -%1,30 | $3,04 | $3,07 | $3,01 | 1,07M |
| 2026-08-19 | $3,07 | +%3,02 | $3,00 | $3,09 | $3,00 | 1,42M |
| 2026-08-18 | $2,98 | -%1,00 | $2,98 | $3,03 | $2,97 | 1,03M |
| 2026-08-17 | $3,01 | -%2,59 | $3,08 | $3,09 | $2,97 | 1,71M |
| 2026-08-14 | $3,09 | -%1,90 | $3,18 | $3,18 | $3,09 | 1,18M |
| 2026-08-13 | $3,15 | +%0,32 | $3,14 | $3,21 | $3,13 | 1,86M |
| 2026-08-12 | $3,14 | +%1,29 | $3,14 | $3,14 | $3,10 | 1,14M |
| 2026-08-11 | $3,10 | +%0,65 | $3,08 | $3,13 | $3,08 | 1,53M |
| 2026-08-10 | $3,08 | -%4,35 | $3,20 | $3,21 | $3,07 | 1,62M |
| 2026-08-07 | $3,22 | %0,00 | $3,25 | $3,30 | $3,21 | 2,35M |
| 2026-08-06 | $3,22 | +%0,62 | $3,22 | $3,28 | $3,18 | 2,76M |
| 2026-08-05 | $3,20 | +%0,95 | $3,16 | $3,22 | $3,13 | 2,44M |
| 2026-08-04 | $3,17 | +%0,96 | $3,14 | $3,22 | $3,12 | 3,10M |
| 2026-08-03 | $3,14 | +%3,29 | $3,08 | $3,16 | $3,08 | 3,22M |
| 2026-07-31 | $3,04 | -%0,33 | $3,05 | $3,07 | $3,02 | 2,79M |
| 2026-07-30 | $3,05 | +%4,10 | $2,95 | $3,06 | $2,89 | 2,69M |
| 2026-07-29 | $2,93 | -%2,33 | $2,97 | $3,02 | $2,93 | 1,98M |
| 2026-07-28 | $3,00 | -%2,28 | $3,07 | $3,10 | $2,97 | 2,79M |
| 2026-07-27 | $3,07 | -%3,15 | $3,21 | $3,22 | $3,06 | 2,62M |
| 2026-07-24 | $3,17 | +%3,26 | $3,08 | $3,24 | $3,08 | 1,78M |
| 2026-07-23 | $3,07 | %0,00 | $3,05 | $3,28 | $3,02 | 4,70M |
| 2026-07-22 | $3,07 | -%2,54 | $3,18 | $3,19 | $3,04 | 2,27M |
| 2026-07-21 | $3,15 | +%1,94 | $3,10 | $3,17 | $3,10 | 1,48M |
| 2026-07-20 | $3,09 | -%1,59 | $3,15 | $3,17 | $3,08 | 924,00K |
| 2026-07-17 | $3,14 | -%1,57 | $3,19 | $3,28 | $3,13 | 891,10K |
| 2026-07-16 | $3,19 | +%1,59 | $3,15 | $3,21 | $3,15 | 1,26M |
| 2026-07-15 | $3,14 | +%0,96 | $3,14 | $3,23 | $3,13 | 2,04M |
| 2026-07-14 | $3,11 | -%1,27 | $3,16 | $3,17 | $3,08 | 1,68M |
| 2026-07-13 | $3,15 | +%2,94 | $3,06 | $3,20 | $3,06 | 3,95M |
| 2026-07-10 | $3,06 | %0,00 | $3,09 | $3,10 | $3,04 | 1,58M |
| 2026-07-09 | $3,06 | -%0,33 | $3,07 | $3,11 | $3,06 | 1,28M |
| 2026-07-08 | $3,07 | -%4,36 | $3,11 | $3,12 | $3,04 | 1,81M |
| 2026-07-07 | $3,21 | -%2,13 | $3,32 | $3,35 | $3,21 | 2,46M |
| 2026-07-06 | $3,28 | +%1,23 | $3,25 | $3,31 | $3,21 | 1,74M |
| 2026-07-02 | $3,24 | +%0,93 | $3,23 | $3,28 | $3,23 | 2,02M |
| 2026-07-01 | $3,21 | +%1,26 | $3,17 | $3,23 | $3,14 | 1,23M |
| 2026-06-30 | $3,17 | -%2,16 | $3,23 | $3,23 | $3,16 | 2,07M |
| 2026-06-29 | $3,24 | -%1,22 | $3,25 | $3,26 | $3,20 | 2,02M |
| 2026-06-26 | $3,28 | +%4,13 | $3,17 | $3,29 | $3,17 | 4,58M |
| 2026-06-25 | $3,15 | +%0,96 | $3,13 | $3,19 | $3,07 | 1,62M |
| 2026-06-24 | $3,12 | -%1,27 | $3,20 | $3,23 | $3,10 | 2,18M |
| 2026-06-23 | $3,16 | +%2,27 | $3,07 | $3,19 | $3,07 | 1,78M |
| 2026-06-22 | $3,09 | %0,00 | $3,07 | $3,13 | $3,07 | 1,11M |
| 2026-06-18 | $3,09 | +%0,65 | $3,09 | $3,16 | $3,06 | 3,38M |
| 2026-06-17 | $3,07 | -%4,06 | $3,17 | $3,20 | $3,05 | 2,59M |
| 2026-06-16 | $3,20 | %0,00 | $3,24 | $3,26 | $3,19 | 1,27M |
| 2026-06-15 | $3,20 | -%1,23 | $3,24 | $3,26 | $3,18 | 1,08M |
| 2026-06-12 | $3,24 | +%0,93 | $3,24 | $3,27 | $3,22 | 1,15M |
| 2026-06-11 | $3,21 | %0,00 | $3,23 | $3,27 | $3,17 | 1,27M |
| 2026-06-10 | $3,21 | -%2,13 | $3,30 | $3,31 | $3,20 | 1,91M |
| 2026-06-09 | $3,28 | +%2,50 | $3,24 | $3,31 | $3,23 | 2,72M |
| 2026-06-08 | $3,20 | +%0,95 | $3,20 | $3,23 | $3,18 | 1,43M |
| 2026-06-05 | $3,17 | +%1,60 | $3,11 | $3,22 | $3,11 | 2,02M |
| 2026-06-04 | $3,12 | +%2,30 | $3,09 | $3,17 | $3,05 | 1,96M |
| 2026-06-03 | $3,05 | -%2,56 | $3,10 | $3,15 | $3,05 | 1,78M |
| 2026-06-02 | $3,13 | +%1,62 | $3,07 | $3,16 | $3,06 | 1,05M |
| 2026-06-01 | $3,08 | -%0,65 | $3,06 | $3,14 | $3,03 | 1,61M |
| 2026-05-29 | $3,10 | +%1,31 | $3,05 | $3,14 | $3,04 | 3,17M |
| 2026-05-28 | $3,06 | +%0,99 | $3,00 | $3,08 | $3,00 | 1,48M |
| 2026-05-27 | $3,03 | +%0,66 | $3,03 | $3,07 | $3,01 | 1,41M |
| 2026-05-26 | $3,01 | +%0,33 | $2,99 | $3,05 | $2,99 | 883,30K |